HKG:2319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	18.00	18.33	17.97	18.18	18.18	1.17%	20,464,690
Aug 13, 2026	18.20	18.37	17.78	17.97	17.97	-2.07%	23,729,384
Aug 12, 2026	18.38	18.61	18.10	18.35	18.35	-1.45%	17,829,303
Aug 11, 2026	18.99	19.10	18.48	18.62	18.62	-1.48%	19,236,332
Aug 10, 2026	18.41	19.15	18.38	18.90	18.90	1.56%	20,428,490
Aug 7, 2026	19.15	19.42	18.40	18.61	18.61	-2.41%	25,106,020
Aug 6, 2026	18.91	19.66	18.61	19.07	19.07	1.87%	32,078,847
Aug 5, 2026	18.93	18.97	18.44	18.72	18.72	-0.32%	17,327,555
Aug 4, 2026	18.92	19.03	18.42	18.78	18.78	0.81%	15,939,819
Aug 3, 2026	18.90	19.08	18.46	18.63	18.63	-1.43%	22,638,540
Jul 31, 2026	18.79	19.03	18.50	18.90	18.90	-2.68%	32,628,342
Jul 30, 2026	19.25	19.67	19.24	19.42	19.42	0.52%	27,828,618
Jul 29, 2026	18.75	19.40	18.65	19.32	19.32	3.43%	24,807,266
Jul 28, 2026	18.30	18.72	18.20	18.68	18.68	2.64%	19,218,350
Jul 27, 2026	18.10	18.39	17.99	18.20	18.20	0.55%	13,320,760
Jul 24, 2026	18.22	18.30	17.92	18.10	18.10	-0.66%	10,392,393
Jul 23, 2026	18.32	18.43	18.02	18.22	18.22	-0.55%	17,201,502
Jul 22, 2026	18.19	18.35	17.89	18.32	18.32	-0.16%	16,913,421
Jul 21, 2026	18.53	18.82	18.32	18.35	18.35	-0.27%	21,077,449
Jul 20, 2026	17.82	18.42	17.61	18.40	18.40	2.79%	28,314,540
Jul 17, 2026	17.96	18.33	17.65	17.90	17.90	-0.33%	20,685,738
Jul 16, 2026	17.82	18.08	17.67	17.96	17.96	1.53%	18,573,476
Jul 15, 2026	17.36	17.80	17.04	17.69	17.69	2.55%	25,260,280
Jul 14, 2026	16.90	17.46	16.56	17.25	17.25	2.07%	26,948,680
Jul 13, 2026	17.21	17.60	16.82	16.90	16.90	-1.80%	33,003,960
Jul 10, 2026	17.40	17.60	17.15	17.21	17.21	-1.09%	38,921,994
Jul 9, 2026	17.47	17.88	17.15	17.40	17.40	-1.14%	24,751,199
Jul 8, 2026	17.10	17.78	17.10	17.60	17.60	2.92%	30,982,552
Jul 7, 2026	17.49	17.54	16.67	17.10	17.10	-2.29%	49,389,310
Jul 6, 2026	16.93	17.50	16.81	17.50	17.50	3.37%	32,068,900
Jul 3, 2026	16.72	16.97	16.42	16.93	16.93	2.23%	25,720,312
Jul 2, 2026	16.31	16.83	16.16	16.56	16.56	2.92%	30,883,616
Jun 30, 2026	16.80	16.82	15.97	16.09	16.09	-4.34%	29,647,202
Jun 29, 2026	16.61	16.89	16.38	16.82	16.82	1.02%	31,983,998
Jun 26, 2026	16.56	16.74	16.34	16.65	16.65	0.54%	47,680,289
Jun 25, 2026	16.50	17.05	16.33	16.56	16.56	2.35%	48,917,954
Jun 24, 2026	16.20	16.41	15.77	16.18	16.18	0.75%	26,219,522
Jun 23, 2026	15.89	16.25	15.87	16.06	16.06	1.07%	22,605,576
Jun 22, 2026	15.94	15.94	15.34	15.89	15.89	2.06%	17,684,470
Jun 18, 2026	15.80	15.80	15.33	15.57	15.57	-1.46%	26,746,580
Jun 17, 2026	16.02	16.29	15.72	15.80	15.80	-3.01%	12,028,070
Jun 16, 2026	16.30	16.40	16.06	16.29	16.29	0.18%	18,404,630
Jun 15, 2026	16.70	16.77	16.11	16.26	16.26	-2.11%	13,221,860
Jun 12, 2026	16.53	16.70	16.35	16.61	16.61	0.42%	11,320,740
Jun 11, 2026	16.42	16.77	16.39	16.54	16.54	-	23,755,200
Jun 10, 2026	16.03	16.67	15.96	16.54	16.54	2.61%	26,547,920
Jun 9, 2026	15.77	16.23	15.74	16.12	16.12	2.07%	32,759,685
Jun 8, 2026	15.80	16.56	15.80	16.39	15.79	3.15%	38,062,210
Jun 5, 2026	16.95	17.08	15.81	15.89	15.31	-6.31%	52,662,270
Jun 4, 2026	17.23	17.29	16.88	16.96	16.34	-1.62%	12,683,140